Ganfeng Lithium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	47.540	49.420	47.300	48.920	48.796	24,407,961
2025-10-24	46.820	48.940	46.200	46.760	46.641	26,155,570
2025-10-23	42.840	45.960	41.520	45.920	45.804	26,765,109
2025-10-22	42.920	43.120	41.320	42.520	42.412	10,537,230
2025-10-21	43.900	44.220	42.420	42.920	42.811	15,500,470
2025-10-20	44.260	44.740	42.420	42.960	42.851	16,058,330
2025-10-17	46.200	46.600	43.160	43.400	43.290	19,908,480
2025-10-16	45.720	46.840	44.620	45.380	45.265	16,475,350
2025-10-15	48.660	48.800	44.080	45.740	45.624	35,076,898
2025-10-14	50.000	51.800	46.800	47.240	47.120	34,425,980
2025-10-13	43.180	49.820	43.000	49.380	49.255	49,348,621
2025-10-10	51.050	51.500	45.160	45.560	45.444	44,748,281
2025-10-09	49.340	51.800	47.540	51.050	50.921	43,369,367
2025-10-08	48.000	50.300	46.900	49.340	49.215	15,282,010
2025-10-06	47.820	48.500	46.300	47.380	47.260	10,635,100
2025-10-03	47.980	47.980	46.180	47.080	46.961	8,228,637
2025-10-02	44.480	48.360	43.300	48.080	47.958	18,977,131
2025-09-30	39.680	43.300	39.520	43.140	43.031	36,259,238
2025-09-29	38.280	40.360	38.220	39.700	39.599	28,787,391
2025-09-26	38.280	38.980	36.740	37.260	37.166	19,454,529
2025-09-25	38.700	40.300	37.820	38.080	37.983	34,510,820
2025-09-24	36.900	38.880	36.000	37.600	37.505	28,739,359
2025-09-23	37.140	38.300	35.380	36.440	36.348	24,302,881
2025-09-22	38.000	38.500	35.720	36.960	36.866	23,039,971
2025-09-19	34.620	38.060	34.620	37.300	37.205	51,159,102
2025-09-18	34.600	34.860	33.500	34.060	33.974	16,400,221
2025-09-17	33.620	35.140	33.180	34.520	34.432	17,039,350
2025-09-16	35.060	35.500	33.080	33.500	33.415	20,663,850
2025-09-15	34.040	36.260	34.040	34.640	34.552	28,858,619
2025-09-12	34.620	34.800	33.500	33.780	33.694	15,615,440
2025-09-11	33.900	34.440	33.080	34.080	33.994	19,200,631
2025-09-10	33.300	34.780	33.300	33.900	33.814	36,359,961
2025-09-09	36.820	37.960	36.100	36.460	36.368	31,867,811
2025-09-08	36.000	37.780	34.500	36.820	36.727	48,747,953
2025-09-05	31.300	35.220	31.020	34.980	34.891	53,396,621
2025-09-04	30.420	32.060	30.380	31.080	31.001	21,239,650
2025-09-03	30.500	31.700	30.040	30.440	30.363	14,767,780
2025-09-02	31.980	32.360	30.420	30.520	30.443	14,703,220
2025-09-01	31.460	32.300	30.900	31.700	31.620	15,663,420
2025-08-29	30.400	31.860	30.200	31.360	31.281	20,749,100
2025-08-28	30.260	30.340	29.240	30.080	30.004	12,135,510
2025-08-27	30.380	31.280	29.940	30.300	30.223	16,042,040
2025-08-26	30.380	30.880	29.180	30.080	30.004	24,601,609
2025-08-25	31.440	31.780	30.340	30.980	30.901	17,568,670
2025-08-22	31.220	31.520	30.460	30.800	30.722	11,543,800
2025-08-21	31.620	32.080	30.820	31.220	31.141	8,173,133
2025-08-20	32.960	32.960	30.900	31.720	31.640	16,437,961
2025-08-19	33.460	34.080	33.140	33.360	33.275	9,318,959
2025-08-18	34.900	35.780	33.780	33.780	33.694	17,073,990
2025-08-15	32.540	34.060	32.460	34.040	33.954	16,396,980
2025-08-14	33.640	33.900	32.140	32.640	32.557	10,440,950
2025-08-13	33.800	34.040	32.600	33.340	33.255	13,749,140
2025-08-12	34.200	34.220	31.700	33.640	33.555	38,715,320
2025-08-11	31.280	34.340	30.060	34.000	33.914	64,661,754
2025-08-08	27.740	28.900	27.100	28.120	28.049	21,526,811
2025-08-07	26.580	27.580	25.740	27.440	27.370	20,690,320
2025-08-06	26.200	26.500	25.820	26.360	26.293	7,636,038
2025-08-05	26.480	26.500	25.980	26.240	26.173	6,371,589
2025-08-04	25.800	26.520	25.800	26.220	26.154	5,580,980
2025-08-01	26.000	26.900	26.000	26.300	26.233	9,732,053

← NewerPage 5 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1717 HKD
2025-06-27	0.1642 HKD
2024-06-27	0.8774 HKD
2023-07-03	1.0882 HKD
2022-06-17	0.4919 HKD
2021-06-08	0.3653 HKD
2020-06-29	0.3282 HKD
2019-06-14	0.3414 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.